Aran Research & Development (1982) Ltd. ARAN
TASE · Israel · Distribution Services
ILA 4,901.00+14.00 (+0.29%)
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ILA · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ILA 4,901.00 | +0.29% | ILA 4,887.00 | ILA 4,930.00 | ILA 4,900.00 | 2.41K |
| 2026-09-30 | ILA 4,887.00 | -0.10% | ILA 4,892.00 | ILA 4,938.00 | ILA 4,848.00 | 637 |
| 2026-09-29 | ILA 4,892.00 | +0.74% | ILA 4,884.00 | ILA 4,900.00 | ILA 4,815.00 | 3.15K |
| 2026-09-28 | ILA 4,856.00 | -0.57% | ILA 4,900.00 | ILA 4,900.00 | ILA 4,800.00 | 807 |
| 2026-09-25 | ILA 4,884.00 | 0.00% | ILA 4,884.00 | ILA 4,884.00 | ILA 4,884.00 | 0 |
| 2026-09-24 | ILA 4,884.00 | +1.20% | ILA 4,826.00 | ILA 4,902.00 | ILA 4,500.00 | 7.44K |
| 2026-09-23 | ILA 4,826.00 | -0.29% | ILA 4,840.00 | ILA 4,998.00 | ILA 4,715.00 | 5.07K |
| 2026-09-22 | ILA 4,840.00 | +0.83% | ILA 4,800.00 | ILA 4,996.00 | ILA 4,620.00 | 2.70K |
| 2026-09-21 | ILA 4,800.00 | 0.00% | ILA 4,800.00 | ILA 4,800.00 | ILA 4,800.00 | 0 |
| 2026-09-18 | ILA 4,800.00 | 0.00% | ILA 4,800.00 | ILA 4,800.00 | ILA 4,800.00 | 0 |
| 2026-09-17 | ILA 4,800.00 | +2.13% | ILA 4,760.00 | ILA 4,932.00 | ILA 4,760.00 | 22.70K |
| 2026-09-16 | ILA 4,700.00 | +0.26% | ILA 4,688.00 | ILA 4,747.00 | ILA 4,630.00 | 894 |
| 2026-09-15 | ILA 4,688.00 | +0.45% | ILA 4,600.00 | ILA 4,759.00 | ILA 4,600.00 | 2.86K |
| 2026-09-14 | ILA 4,667.00 | +0.91% | ILA 4,625.00 | ILA 4,700.00 | ILA 4,633.00 | 532 |
| 2026-09-11 | ILA 4,625.00 | 0.00% | ILA 4,625.00 | ILA 4,625.00 | ILA 4,625.00 | 0 |
| 2026-09-10 | ILA 4,625.00 | -0.02% | ILA 4,626.00 | ILA 4,745.00 | ILA 4,613.00 | 3.24K |
| 2026-09-09 | ILA 4,626.00 | +1.67% | ILA 4,550.00 | ILA 4,773.00 | ILA 4,550.00 | 18.58K |
| 2026-09-08 | ILA 4,550.00 | +0.35% | ILA 4,534.00 | ILA 4,617.00 | ILA 4,346.00 | 10.29K |
| 2026-09-07 | ILA 4,534.00 | -1.82% | ILA 4,618.00 | ILA 4,600.00 | ILA 4,480.00 | 3.15K |
| 2026-09-04 | ILA 4,618.00 | -0.99% | ILA 4,664.00 | ILA 4,664.00 | ILA 4,500.00 | 2.27K |
| 2026-09-03 | ILA 4,664.00 | +5.19% | ILA 4,434.00 | ILA 4,700.00 | ILA 4,559.00 | 1.48K |
| 2026-09-02 | ILA 4,434.00 | +5.95% | ILA 4,185.00 | ILA 4,587.00 | ILA 4,280.00 | 5.45K |
| 2026-09-01 | ILA 4,185.00 | +1.68% | ILA 4,116.00 | ILA 4,214.00 | ILA 4,099.00 | 67.10K |
| 2026-08-31 | ILA 4,116.00 | +3.47% | ILA 3,978.00 | ILA 4,199.00 | ILA 3,978.00 | 9.92K |
| 2026-08-28 | ILA 3,978.00 | +1.20% | ILA 3,931.00 | ILA 3,981.00 | ILA 3,950.00 | 133 |
| 2026-08-27 | ILA 3,931.00 | +3.88% | ILA 3,784.00 | ILA 4,102.00 | ILA 3,782.00 | 6.74K |
| 2026-08-26 | ILA 3,784.00 | -2.35% | ILA 3,875.00 | ILA 3,900.00 | ILA 3,750.00 | 3.08K |
| 2026-08-25 | ILA 3,875.00 | -6.99% | ILA 4,166.00 | ILA 4,170.00 | ILA 3,855.00 | 7.74K |
| 2026-08-24 | ILA 4,166.00 | -4.08% | ILA 4,525.00 | ILA 4,561.00 | ILA 4,139.00 | 4.79K |
| 2026-08-21 | ILA 4,343.00 | -1.74% | ILA 4,420.00 | ILA 4,430.00 | ILA 4,170.00 | 4.00K |
| 2026-08-20 | ILA 4,420.00 | -12.51% | ILA 5,052.00 | ILA 5,067.00 | ILA 4,300.00 | 12.01K |
| 2026-08-19 | ILA 5,052.00 | -1.41% | ILA 5,180.00 | ILA 5,300.00 | ILA 5,029.00 | 14.67K |
| 2026-08-18 | ILA 5,124.00 | +8.08% | ILA 4,906.00 | ILA 5,266.00 | ILA 4,905.00 | 33.49K |
| 2026-08-17 | ILA 4,741.00 | +3.67% | ILA 4,940.00 | ILA 4,940.00 | ILA 4,612.00 | 5.21K |
| 2026-08-14 | ILA 4,573.00 | +2.69% | ILA 4,453.00 | ILA 4,594.00 | ILA 4,500.00 | 3.24K |
| 2026-08-13 | ILA 4,453.00 | -0.65% | ILA 4,482.00 | ILA 4,599.00 | ILA 4,409.00 | 2.59K |
| 2026-08-12 | ILA 4,482.00 | -0.44% | ILA 4,778.00 | ILA 4,778.00 | ILA 4,482.00 | 1.51K |
| 2026-08-11 | ILA 4,502.00 | -2.39% | ILA 4,612.00 | ILA 4,599.00 | ILA 4,500.00 | 1.36K |
| 2026-08-10 | ILA 4,612.00 | +0.87% | ILA 4,750.00 | ILA 4,750.00 | ILA 4,460.00 | 3.45K |
| 2026-08-07 | ILA 4,572.00 | -0.72% | ILA 4,605.00 | ILA 4,605.00 | ILA 4,550.00 | 853 |
| 2026-08-06 | ILA 4,605.00 | +0.77% | ILA 4,570.00 | ILA 4,654.00 | ILA 4,451.00 | 581 |
| 2026-08-05 | ILA 4,570.00 | -0.04% | ILA 4,790.00 | ILA 4,790.00 | ILA 4,457.00 | 1.45K |
| 2026-08-04 | ILA 4,572.00 | +0.09% | ILA 4,660.00 | ILA 4,800.00 | ILA 4,417.00 | 7.14K |
| 2026-08-03 | ILA 4,568.00 | +0.46% | ILA 4,567.00 | ILA 4,590.00 | ILA 4,481.00 | 3.54K |
| 2026-07-31 | ILA 4,547.00 | +1.07% | ILA 4,567.00 | ILA 4,567.00 | ILA 4,499.00 | 171 |
| 2026-07-30 | ILA 4,499.00 | -1.55% | ILA 4,570.00 | ILA 4,524.00 | ILA 4,450.00 | 2.27K |
| 2026-07-29 | ILA 4,570.00 | +0.22% | ILA 4,560.00 | ILA 4,574.00 | ILA 4,568.00 | 48 |
| 2026-07-28 | ILA 4,560.00 | -0.18% | ILA 4,568.00 | ILA 4,380.00 | ILA 4,380.00 | 2 |
| 2026-07-27 | ILA 4,568.00 | +0.26% | ILA 4,560.00 | ILA 4,587.00 | ILA 4,560.00 | 190 |
| 2026-07-24 | ILA 4,556.00 | -0.02% | ILA 4,600.00 | ILA 4,603.00 | ILA 4,516.00 | 5.72K |
| 2026-07-22 | ILA 4,557.00 | +4.78% | ILA 4,400.00 | ILA 4,600.00 | ILA 4,400.00 | 11.96K |
| 2026-07-21 | ILA 4,349.00 | -0.25% | ILA 4,360.00 | ILA 4,360.00 | ILA 4,348.00 | 1.10K |
| 2026-07-20 | ILA 4,360.00 | +1.04% | ILA 4,315.00 | ILA 4,399.00 | ILA 4,270.00 | 3.89K |
| 2026-07-17 | ILA 4,315.00 | +3.33% | ILA 4,176.00 | ILA 4,350.00 | ILA 4,190.00 | 3.18K |
| 2026-07-16 | ILA 4,176.00 | +2.15% | ILA 4,088.00 | ILA 4,277.00 | ILA 4,091.00 | 673 |
| 2026-07-15 | ILA 4,088.00 | -2.01% | ILA 4,172.00 | ILA 4,209.00 | ILA 4,005.00 | 798 |
| 2026-07-14 | ILA 4,172.00 | +1.29% | ILA 4,119.00 | ILA 4,217.00 | ILA 4,133.00 | 341 |
| 2026-07-13 | ILA 4,119.00 | -1.20% | ILA 4,169.00 | ILA 4,145.00 | ILA 4,004.00 | 353 |
| 2026-07-10 | ILA 4,169.00 | 0.00% | ILA 4,169.00 | ILA 4,177.00 | ILA 4,150.00 | 733 |
| 2026-07-09 | ILA 4,169.00 | +0.39% | ILA 4,153.00 | ILA 4,229.00 | ILA 4,153.00 | 727 |
| 2026-07-08 | ILA 4,153.00 | +1.74% | ILA 4,082.00 | ILA 4,350.00 | ILA 4,100.00 | 3.58K |
| 2026-07-07 | ILA 4,082.00 | -2.58% | ILA 4,190.00 | ILA 4,150.00 | ILA 4,005.00 | 401 |
| 2026-07-06 | ILA 4,190.00 | -1.23% | ILA 4,242.00 | ILA 4,195.00 | ILA 4,154.00 | 1.18K |
| 2026-07-03 | ILA 4,242.00 | +1.73% | ILA 4,170.00 | ILA 4,297.00 | ILA 4,210.00 | 394 |
| 2026-07-02 | ILA 4,170.00 | +1.56% | ILA 4,106.00 | ILA 4,185.00 | ILA 4,116.00 | 1.54K |
| 2026-07-01 | ILA 4,106.00 | +0.24% | ILA 4,096.00 | ILA 4,280.00 | ILA 4,003.00 | 3.17K |
| 2026-06-30 | ILA 4,096.00 | +1.39% | ILA 4,040.00 | ILA 4,138.00 | ILA 4,050.00 | 1.07K |
| 2026-06-29 | ILA 4,040.00 | -1.46% | ILA 4,033.00 | ILA 4,206.00 | ILA 3,937.00 | 1.83K |
| 2026-06-26 | ILA 4,100.00 | 0.00% | ILA 4,100.00 | ILA 4,100.00 | ILA 4,100.00 | 0 |
| 2026-06-25 | ILA 4,100.00 | -0.32% | ILA 4,113.00 | ILA 4,114.00 | ILA 4,024.00 | 16.45K |
| 2026-06-24 | ILA 4,113.00 | +1.03% | ILA 4,071.00 | ILA 4,176.00 | ILA 4,093.00 | 2.22K |
| 2026-06-23 | ILA 4,071.00 | -6.65% | ILA 4,361.00 | ILA 4,226.00 | ILA 4,000.00 | 1.75K |
| 2026-06-22 | ILA 4,361.00 | -1.82% | ILA 4,579.00 | ILA 4,579.00 | ILA 4,360.00 | 267 |
| 2026-06-19 | ILA 4,442.00 | +0.23% | ILA 4,432.00 | ILA 4,540.00 | ILA 4,361.00 | 96 |
| 2026-06-18 | ILA 4,432.00 | +0.09% | ILA 4,428.00 | ILA 4,577.00 | ILA 4,257.00 | 296 |
| 2026-06-17 | ILA 4,428.00 | -0.96% | ILA 4,471.00 | ILA 4,538.00 | ILA 4,300.00 | 1.51K |
| 2026-06-16 | ILA 4,471.00 | -0.60% | ILA 4,498.00 | ILA 4,490.00 | ILA 4,266.00 | 255 |
| 2026-06-15 | ILA 4,498.00 | -1.53% | ILA 4,568.00 | ILA 4,576.00 | ILA 4,410.00 | 2.25K |
| 2026-06-12 | ILA 4,568.00 | +1.67% | ILA 4,649.00 | ILA 4,649.00 | ILA 4,494.00 | 378 |
| 2026-06-11 | ILA 4,493.00 | +1.31% | ILA 4,645.00 | ILA 4,645.00 | ILA 4,453.00 | 161 |
| 2026-06-10 | ILA 4,435.00 | +0.32% | ILA 4,421.00 | ILA 4,527.00 | ILA 4,314.00 | 498 |
| 2026-06-09 | ILA 4,421.00 | +0.55% | ILA 4,397.00 | ILA 4,649.00 | ILA 4,300.00 | 604 |
| 2026-06-08 | ILA 4,397.00 | 0.00% | ILA 4,397.00 | ILA 4,397.00 | ILA 4,397.00 | 4 |
| 2026-06-05 | ILA 4,397.00 | +1.27% | ILA 4,342.00 | ILA 4,399.00 | ILA 4,329.00 | 1.47K |
| 2026-06-04 | ILA 4,342.00 | -4.02% | ILA 4,608.00 | ILA 4,608.00 | ILA 4,198.00 | 817 |
| 2026-06-03 | ILA 4,524.00 | +0.87% | ILA 4,620.00 | ILA 4,620.00 | ILA 4,400.00 | 356 |
| 2026-06-02 | ILA 4,485.00 | -0.93% | ILA 4,527.00 | ILA 4,631.00 | ILA 4,419.00 | 1.78K |
| 2026-06-01 | ILA 4,527.00 | +4.28% | ILA 4,341.00 | ILA 4,620.00 | ILA 4,341.00 | 3.14K |
| 2026-05-29 | ILA 4,341.00 | -1.48% | ILA 4,406.00 | ILA 4,341.00 | ILA 4,341.00 | 430 |
| 2026-05-28 | ILA 4,406.00 | 0.00% | ILA 4,406.00 | ILA 4,406.00 | ILA 4,405.00 | 141 |